Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
11.11
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 28, 2012
4.033
4.097
3.935
4.050
52,869
+0.03(+0.87%)
Sep 27, 2012
3.825
4.045
3.825
4.016
99,423
+0.22(+5.80%)
Sep 26, 2012
3.825
3.825
3.772
3.796
14,665
-0.01(-0.15%)
Sep 25, 2012
3.801
3.825
3.772
3.801
77,731
-0.01(-0.15%)
Sep 24, 2012
3.917
3.946
3.796
3.807
157,890
-0.06(-1.65%)
Sep 21, 2012
3.917
3.952
3.796
3.871
232,595
-0.05(-1.18%)
Sep 20, 2012
3.935
3.952
3.900
3.917
239,620
-0.06(-1.46%)
Sep 19, 2012
3.952
4.032
3.923
3.975
83,357
+0.00(+0.00%)
Sep 18, 2012
3.987
4.027
3.911
3.975
128,608
-0.02(-0.58%)
Sep 17, 2012
4.022
4.022
3.987
3.998
24,313
-0.02(-0.43%)
Sep 14, 2012
4.010
4.022
3.958
4.016
35,508
+0.05(+1.18%)
Sep 13, 2012
3.911
3.987
3.911
3.969
31,085
+0.03(+0.87%)
Sep 12, 2012
3.929
3.969
3.877
3.935
46,708
+0.04(+1.04%)
Sep 11, 2012
3.900
4.022
3.894
3.894
62,212
-0.03(-0.74%)
Sep 10, 2012
3.888
3.935
3.888
3.923
42,347
+0.06(+1.50%)
Sep 07, 2012
3.917
3.952
3.865
3.865
143,230
-0.08(-1.91%)
Sep 06, 2012
4.022
4.022
3.929
3.940
175,041
-0.08(-1.88%)
Sep 05, 2012
3.987
4.016
3.929
4.016
60,795
+0.07(+1.76%)
Sep 04, 2012
3.940
3.981
3.911
3.946
45,960
+0.02(+0.44%)
Aug 31, 2012
3.894
3.929
3.825
3.929
125,775
+0.06(+1.50%)
Aug 30, 2012
3.877
3.911
3.834
3.871
22,558
+0.02(+0.45%)
Aug 29, 2012
3.917
3.929
3.848
3.853
134,674
-0.08(-2.06%)
Aug 27, 2012
4.022
4.022
3.894
3.935
57,202
-0.08(-1.88%)
Aug 24, 2012
3.981
4.022
3.981
4.010
34,997
-0.01(-0.29%)
Aug 23, 2012
3.987
4.027
3.952
4.022
63,551
+0.08(+1.91%)
Aug 22, 2012
4.108
4.108
3.882
3.946
163,963
-0.13(-3.27%)
Aug 21, 2012
4.097
4.114
4.050
4.079
96,797
+0.02(+0.43%)
Aug 20, 2012
4.126
4.126
4.045
4.062
34,709
-0.02(-0.57%)
Aug 17, 2012
4.108
4.132
4.056
4.085
35,090
+0.01(+0.28%)
Aug 16, 2012
4.050
4.114
4.027
4.074
74,799
-0.02(-0.43%)
Aug 15, 2012
4.062
4.091
4.056
4.091
18,994
+0.03(+0.71%)
Aug 14, 2012
4.126
4.126
4.056
4.062
29,894
+0.01(+0.14%)
Aug 13, 2012
4.056
4.096
4.039
4.056
16,551
+0.02(+0.43%)
Aug 10, 2012
4.184
4.184
4.022
4.039
182,173
-0.12(-2.92%)
Aug 09, 2012
4.259
4.294
4.149
4.161
69,028
-0.10(-2.31%)
Aug 08, 2012
4.259
4.271
4.189
4.259
63,851
+0.00(+0.00%)
Aug 07, 2012
4.253
4.259
4.190
4.259
125,837
+0.05(+1.24%)
Aug 06, 2012
4.146
4.207
4.120
4.207
82,836
+0.05(+1.26%)
Aug 03, 2012
4.062
4.219
4.045
4.155
128,244
+0.10(+2.43%)
Aug 02, 2012
4.047
4.056
4.027
4.056
32,964
+0.01(+0.29%)
Aug 01, 2012
4.033
4.056
4.024
4.045
25,759
-0.01(-0.29%)
Jul 31, 2012
4.027
4.056
4.027
4.056
23,290
+0.02(+0.57%)
Jul 30, 2012
4.062
4.074
4.010
4.033
242,566
-0.01(-0.14%)
Jul 27, 2012
4.027
4.056
4.004
4.039
51,610
-0.01(-0.14%)
Jul 26, 2012
4.126
4.126
3.952
4.045
61,470
+0.01(+0.29%)
Jul 25, 2012
3.987
4.056
3.940
4.033
24,128
+0.02(+0.58%)
Jul 24, 2012
4.027
4.044
3.911
4.010
36,229
+0.03(+0.87%)
Jul 23, 2012
4.120
4.213
3.842
3.975
415,164
-0.12(-2.83%)
Jul 20, 2012
4.103
4.172
4.027
4.091
85,747
-0.04(-0.98%)
Jul 19, 2012
4.132
4.143
3.935
4.132
44,250
-0.03(-0.70%)
Jul 18, 2012
4.027
4.166
4.027
4.161
28,441
+0.15(+3.76%)
Jul 17, 2012
4.126
4.172
3.929
4.010
112,742
-0.11(-2.67%)
Jul 16, 2012
4.201
4.201
4.056
4.120
10,179
-0.05(-1.25%)
Jul 13, 2012
4.120
4.172
4.120
4.172
12,835
+0.03(+0.70%)
Jul 12, 2012
4.126
4.178
4.085
4.143
41,386
-0.03(-0.69%)
Jul 11, 2012
4.155
4.201
4.114
4.172
14,986
+0.01(+0.14%)
Jul 10, 2012
4.074
4.184
4.074
4.166
47,885
+0.16(+3.90%)
Jul 09, 2012
4.074
4.074
3.981
4.010
21,875
-0.02(-0.57%)
Jul 06, 2012
4.132
4.132
3.987
4.033
38,747
-0.09(-2.11%)
Jul 05, 2012
4.172
4.172
4.085
4.120
26,693
-0.05(-1.25%)
Jul 03, 2012
4.172
4.172
4.103
4.172
11,201
+0.02(+0.56%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.